Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lasalle Hotel Properties (NY: LHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 10.20 10.34 9.998 10.14 87,579 -0.25(-2.39%)
May 28, 2002 10.35 10.39 10.25 10.39 59,514 +0.09(+0.90%)
May 27, 2002 9.962 10.40 9.913 10.30 105,913 +0.00(+0.00%)
May 24, 2002 9.962 10.40 9.913 10.30 105,913 +0.33(+3.35%)
May 23, 2002 9.785 9.998 9.679 9.962 106,477 +0.07(+0.72%)
May 22, 2002 9.998 9.998 9.714 9.892 45,270 -0.14(-1.41%)
May 21, 2002 10.06 10.08 9.799 10.03 38,924 -0.06(-0.63%)
May 20, 2002 10.57 10.57 9.998 10.10 25,103 -0.47(-4.43%)
May 17, 2002 10.71 10.71 10.53 10.57 37,795 -0.09(-0.87%)
May 16, 2002 10.49 10.67 10.49 10.66 71,079 +0.11(+1.01%)
May 15, 2002 10.57 10.57 10.47 10.55 113,528 -0.03(-0.27%)
May 14, 2002 10.71 10.71 10.57 10.58 59,373 -0.13(-1.19%)
May 13, 2002 10.53 10.71 10.53 10.71 53,309 +0.15(+1.41%)
May 10, 2002 10.96 10.96 10.38 10.56 262,879 -0.36(-3.31%)
May 09, 2002 11.03 11.03 10.42 10.92 64,450 -0.04(-0.32%)
May 08, 2002 11.31 11.31 10.78 10.96 52,039 -0.32(-2.83%)
May 07, 2002 11.35 11.37 11.13 11.27 108,451 -0.07(-0.62%)
May 06, 2002 11.34 11.35 11.27 11.35 63,463 +0.01(+0.06%)
May 03, 2002 11.32 11.34 11.24 11.34 45,270 +0.00(+0.00%)
May 02, 2002 11.27 11.34 11.20 11.34 53,309 +0.10(+0.88%)
May 01, 2002 11.26 11.34 11.22 11.24 38,078 -0.11(-0.94%)
Apr 30, 2002 11.20 11.35 11.17 11.35 80,245 +0.18(+1.59%)
Apr 29, 2002 11.15 11.17 11.10 11.17 30,744 +0.02(+0.19%)
Apr 26, 2002 11.13 11.21 11.13 11.15 194,762 +0.01(+0.13%)
Apr 25, 2002 11.12 11.17 11.10 11.13 151,748 +0.05(+0.45%)
Apr 24, 2002 11.01 11.13 10.99 11.08 229,314 +0.09(+0.77%)
Apr 23, 2002 11.01 11.05 10.96 11.00 71,643 -0.01(-0.13%)
Apr 22, 2002 10.96 11.05 10.96 11.01 44,001 +0.11(+0.98%)
Apr 19, 2002 10.93 10.95 10.88 10.91 23,551 +0.01(+0.07%)
Apr 18, 2002 10.85 10.95 10.78 10.90 37,090 +0.01(+0.13%)
Apr 17, 2002 11.10 11.10 10.74 10.88 126,926 -0.14(-1.29%)
Apr 16, 2002 11.27 11.31 11.03 11.03 95,054 -0.14(-1.27%)
Apr 15, 2002 11.45 11.58 11.06 11.17 116,490 -0.35(-3.08%)
Apr 12, 2002 11.29 11.56 11.24 11.52 105,490 +0.26(+2.33%)
Apr 11, 2002 11.13 11.38 11.06 11.26 110,426 +0.06(+0.51%)
Apr 10, 2002 10.96 11.20 10.92 11.20 50,488 +0.27(+2.46%)
Apr 09, 2002 11.17 11.35 10.93 10.93 111,554 -0.41(-3.62%)
Apr 08, 2002 11.34 11.49 11.31 11.35 73,758 +0.11(+0.95%)
Apr 05, 2002 10.89 11.24 10.89 11.24 32,154 +0.41(+3.80%)
Apr 04, 2002 11.17 11.17 10.64 10.83 45,693 -0.22(-1.99%)
Apr 03, 2002 10.97 11.10 10.78 11.05 250,045 +0.26(+2.37%)
Apr 02, 2002 11.13 11.13 10.74 10.79 59,091 -0.35(-3.12%)
Apr 01, 2002 11.38 11.38 11.02 11.14 41,321 -0.35(-3.02%)
Mar 29, 2002 10.88 11.68 10.81 11.49 246,661 +0.00(+0.00%)
Mar 28, 2002 10.88 11.68 10.81 11.49 246,661 +0.64(+5.88%)
Mar 27, 2002 10.62 11.10 10.42 10.85 162,889 +0.21(+2.00%)
Mar 26, 2002 10.99 11.13 10.64 10.64 81,233 -0.07(-0.66%)
Mar 25, 2002 10.71 10.83 10.67 10.71 83,066 -0.01(-0.07%)
Mar 22, 2002 10.71 10.88 10.57 10.71 101,964 +0.01(+0.07%)
Mar 21, 2002 10.57 10.79 10.55 10.71 68,540 +0.14(+1.34%)
Mar 20, 2002 10.39 10.57 10.35 10.57 32,013 +0.18(+1.71%)
Mar 19, 2002 10.32 10.44 10.25 10.39 36,667 +0.14(+1.38%)
Mar 18, 2002 10.16 10.32 10.07 10.25 44,565 +0.11(+1.05%)
Mar 15, 2002 10.03 10.20 10.03 10.14 82,925 +0.04(+0.35%)
Mar 14, 2002 10.10 10.10 10.03 10.10 36,808 -0.07(-0.70%)
Mar 13, 2002 10.01 10.21 9.643 10.18 136,516 +0.10(+0.99%)
Mar 12, 2002 10.05 10.14 10.02 10.08 25,244 +0.01(+0.14%)
Mar 11, 2002 10.01 10.06 9.927 10.06 55,001 +0.04(+0.35%)
Mar 08, 2002 9.998 10.06 9.984 10.03 87,861 +0.03(+0.28%)
Mar 07, 2002 10.25 10.25 9.962 9.998 76,720 -0.26(-2.49%)
Mar 06, 2002 10.28 10.32 10.11 10.25 249,904 -0.04(-0.41%)
Mar 05, 2002 10.28 10.45 10.28 10.30 55,847 +0.01(+0.07%)
Mar 04, 2002 10.19 10.57 10.19 10.29 75,027 +0.10(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.